Nikko Co., Ltd. (TYO:6306)
Japan · Delayed Price · Currency is JPY 773.00
-4.00 (-0.51%)
Aug 12, 2025, 3:30 PM JST
Nikko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 776.00 | 779.00 | 774.00 | 777.00 | 777.00 | - | 50,800 |
| Aug 7, 2025 | 780.00 | 780.00 | 774.00 | 777.00 | 777.00 | -0.38% | 54,800 |
| Aug 6, 2025 | 775.00 | 781.00 | 775.00 | 780.00 | 780.00 | 0.65% | 57,900 |
| Aug 5, 2025 | 767.00 | 776.00 | 764.00 | 775.00 | 775.00 | 1.44% | 58,800 |
| Aug 4, 2025 | 763.00 | 767.00 | 760.00 | 764.00 | 764.00 | -0.39% | 48,400 |
| Aug 1, 2025 | 758.00 | 769.00 | 758.00 | 767.00 | 767.00 | 1.32% | 44,200 |
| Jul 31, 2025 | 754.00 | 757.00 | 752.00 | 757.00 | 757.00 | 0.93% | 30,300 |
| Jul 30, 2025 | 752.00 | 756.00 | 743.00 | 750.00 | 750.00 | -0.40% | 51,300 |
| Jul 29, 2025 | 751.00 | 756.00 | 751.00 | 753.00 | 753.00 | -0.13% | 19,200 |
| Jul 28, 2025 | 764.00 | 764.00 | 751.00 | 754.00 | 754.00 | -1.18% | 52,200 |
| Jul 25, 2025 | 768.00 | 768.00 | 754.00 | 763.00 | 763.00 | 0.53% | 97,700 |
| Jul 24, 2025 | 740.00 | 759.00 | 740.00 | 759.00 | 759.00 | 2.29% | 77,800 |
| Jul 23, 2025 | 736.00 | 743.00 | 730.00 | 742.00 | 742.00 | 1.64% | 65,000 |
| Jul 22, 2025 | 730.00 | 736.00 | 726.00 | 730.00 | 730.00 | - | 50,500 |
| Jul 18, 2025 | 734.00 | 736.00 | 730.00 | 730.00 | 730.00 | - | 27,600 |
| Jul 17, 2025 | 724.00 | 733.00 | 724.00 | 730.00 | 730.00 | 0.41% | 23,000 |
| Jul 16, 2025 | 730.00 | 735.00 | 727.00 | 727.00 | 727.00 | -0.55% | 20,300 |
| Jul 15, 2025 | 728.00 | 732.00 | 726.00 | 731.00 | 731.00 | 0.41% | 26,400 |
| Jul 14, 2025 | 722.00 | 729.00 | 722.00 | 728.00 | 728.00 | 0.83% | 44,000 |
| Jul 11, 2025 | 722.00 | 730.00 | 722.00 | 722.00 | 722.00 | 0.28% | 27,700 |
| Jul 10, 2025 | 727.00 | 728.00 | 720.00 | 720.00 | 720.00 | -0.83% | 48,800 |
| Jul 9, 2025 | 726.00 | 732.00 | 724.00 | 726.00 | 726.00 | -0.27% | 74,000 |
| Jul 8, 2025 | 719.00 | 729.00 | 719.00 | 728.00 | 728.00 | 1.25% | 53,300 |
| Jul 7, 2025 | 722.00 | 725.00 | 719.00 | 719.00 | 719.00 | -0.42% | 25,900 |
| Jul 4, 2025 | 722.00 | 723.00 | 719.00 | 722.00 | 722.00 | -0.14% | 37,600 |
| Jul 3, 2025 | 720.00 | 724.00 | 719.00 | 723.00 | 723.00 | 0.14% | 55,900 |
| Jul 2, 2025 | 722.00 | 728.00 | 722.00 | 722.00 | 722.00 | -0.41% | 38,600 |
| Jul 1, 2025 | 727.00 | 729.00 | 721.00 | 725.00 | 725.00 | -0.28% | 38,500 |
| Jun 30, 2025 | 736.00 | 736.00 | 727.00 | 727.00 | 727.00 | -1.76% | 126,700 |
| Jun 27, 2025 | 726.00 | 740.00 | 726.00 | 740.00 | 740.00 | 2.07% | 146,400 |
| Jun 26, 2025 | 713.00 | 725.00 | 711.00 | 725.00 | 725.00 | 2.11% | 114,600 |
| Jun 25, 2025 | 712.00 | 712.00 | 704.00 | 710.00 | 710.00 | -0.28% | 50,500 |
| Jun 24, 2025 | 714.00 | 714.00 | 708.00 | 712.00 | 712.00 | 0.71% | 19,700 |
| Jun 23, 2025 | 705.00 | 710.00 | 701.00 | 707.00 | 707.00 | -0.56% | 96,500 |
| Jun 20, 2025 | 720.00 | 720.00 | 710.00 | 711.00 | 711.00 | -1.25% | 68,100 |
| Jun 19, 2025 | 721.00 | 723.00 | 712.00 | 720.00 | 720.00 | -0.14% | 91,000 |
| Jun 18, 2025 | 730.00 | 736.00 | 718.00 | 721.00 | 721.00 | 0.84% | 128,300 |
| Jun 17, 2025 | 705.00 | 716.00 | 700.00 | 715.00 | 715.00 | 2.58% | 233,800 |
| Jun 16, 2025 | 691.00 | 698.00 | 688.00 | 697.00 | 697.00 | 1.31% | 70,200 |
| Jun 13, 2025 | 688.00 | 691.00 | 686.00 | 688.00 | 688.00 | -0.43% | 53,600 |
| Jun 12, 2025 | 691.00 | 693.00 | 689.00 | 691.00 | 691.00 | - | 29,900 |
| Jun 11, 2025 | 691.00 | 693.00 | 687.00 | 691.00 | 691.00 | 0.44% | 51,500 |
| Jun 10, 2025 | 690.00 | 694.00 | 688.00 | 688.00 | 688.00 | -0.29% | 35,600 |
| Jun 9, 2025 | 697.00 | 697.00 | 690.00 | 690.00 | 690.00 | -0.58% | 51,100 |
| Jun 6, 2025 | 692.00 | 698.00 | 691.00 | 694.00 | 694.00 | - | 69,400 |
| Jun 5, 2025 | 689.00 | 697.00 | 687.00 | 694.00 | 694.00 | 0.73% | 128,600 |
| Jun 4, 2025 | 683.00 | 690.00 | 681.00 | 689.00 | 689.00 | 0.88% | 89,300 |
| Jun 3, 2025 | 681.00 | 686.00 | 676.00 | 683.00 | 683.00 | 0.74% | 76,600 |
| Jun 2, 2025 | 680.00 | 680.00 | 674.00 | 678.00 | 678.00 | -0.15% | 28,900 |
| May 30, 2025 | 673.00 | 680.00 | 673.00 | 679.00 | 679.00 | 0.30% | 40,900 |